Get the Stockscreener App
29.47
0.48%
0.14
After Hours:
29.47
Ishares International Equity Factor Etf Stock (INTF) Price History
The historical daily chart and data for Ishares International Equity Factor Etf stock (INTF), show that the latest closing stock price as of November 22, 2024, is $29.47.
- Ishares International Equity Factor Etf all-time high stock price is $31.83, occurred on September 26, 2024.
- The lowest Ishares International Equity Factor Etf stock price recorded was $17.29 on March 23, 2020. Since then, Ishares International Equity Factor Etf's stock price has risen over 70.45% to $29.47 now.
- The 52-week high stock price for INTF is $31.83, representing a 8.01% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for INTF is $26.83, indicating a -8.96% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Ishares International Equity Factor Etf (INTF) stock in the beginning of 2023 was $28.94. The stock closed the year at $24.60, a loss of over -14.99% for the year.
The table below shows more information about INTF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $29.50 | $29.32 | $0.175 | 110,524.0 | +0.48% |
| Nov 21, 2024 | $29.38 | $29.19 | $0.1899 | 115,360.0 | +0.10% |
| Nov 20, 2024 | $29.34 | $29.12 | $0.215 | 89,592.0 | -0.36% |
| Nov 19, 2024 | $29.44 | $29.17 | $0.2699 | 167,068.0 | -0.22% |
| Nov 18, 2024 | $29.52 | $29.26 | $0.26 | 152,341.0 | +0.55% |
| Nov 15, 2024 | $29.35 | $29.22 | $0.1275 | 195,508.0 | -0.12% |
| Nov 14, 2024 | $29.58 | $29.34 | $0.2365 | 120,104.0 | +0.18% |
| Nov 13, 2024 | $29.35 | $29.14 | $0.21 | 93,669.0 | -0.64% |
| Nov 12, 2024 | $29.69 | $29.29 | $0.3997 | 93,676.0 | -1.67% |
| Nov 11, 2024 | $30.03 | $29.91 | $0.12 | 258,580.0 | +0.20% |
| Nov 08, 2024 | $30.03 | $29.77 | $0.2644 | 233,475.0 | -1.64% |
| Nov 07, 2024 | $30.42 | $30.21 | $0.2139 | 60,221.0 | +1.90% |
| Nov 06, 2024 | $29.89 | $29.68 | $0.21 | 52,150.0 | -1.26% |
| Nov 05, 2024 | $30.26 | $30.00 | $0.2593 | 37,687.0 | +0.85% |
| Nov 04, 2024 | $30.12 | $29.90 | $0.22 | 80,130.0 | +0.27% |
| Nov 01, 2024 | $30.04 | $29.86 | $0.18 | 52,918.0 | +0.40% |
| Oct 31, 2024 | $29.88 | $29.60 | $0.28 | 127,476.0 | -0.70% |
| Oct 30, 2024 | $30.11 | $29.90 | $0.2064 | 135,159.0 | -0.37% |
| Oct 29, 2024 | $30.16 | $30.02 | $0.1384 | 66,678.0 | -0.43% |
| Oct 28, 2024 | $30.25 | $30.08 | $0.17 | 187,890.0 | +0.77% |
| Oct 25, 2024 | $30.25 | $29.94 | $0.31 | 138,933.0 | -0.37% |
Ishares International Equity Factor Etf Stock (INTF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares International Equity Factor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares International Equity Factor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares International Equity Factor Etf Stock (INTF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $30.42 | $29.12 | $1.30 | 2,023,527.0 | -1.04% |
| Oct, 2024 | $31.47 | $29.60 | $1.87 | 2,309,195.0 | -5.25% |
| Sep, 2024 | $31.83 | $29.79 | $2.04 | 1,725,818.0 | +0.92% |
| Aug, 2024 | $31.18 | $27.66 | $3.52 | 1,949,152.0 | +3.33% |
| Jul, 2024 | $30.65 | $29.25 | $1.40 | 1,316,087.0 | +3.11% |
| Jun, 2024 | $30.78 | $28.80 | $1.98 | 3,865,103.0 | -4.48% |
| May, 2024 | $30.67 | $28.83 | $1.84 | 2,034,757.0 | +5.63% |
| Apr, 2024 | $29.93 | $28.51 | $1.42 | 2,822,737.0 | -2.92% |
| Mar, 2024 | $29.88 | $28.89 | $0.9931 | 4,343,040.0 | +3.29% |
| Feb, 2024 | $28.98 | $27.70 | $1.28 | 2,009,901.0 | +2.52% |
| Jan, 2024 | $28.50 | $27.14 | $1.36 | 1,390,833.0 | +0.54% |
Ishares International Equity Factor Etf Stock (INTF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.12 | $26.93 | $1.19 | 1,926,495.0 | +3.81% |
| Nov, 2023 | $27.09 | $25.04 | $2.05 | 2,359,405.0 | +7.78% |
| Oct, 2023 | $26.10 | $24.60 | $1.50 | 4,940,620.0 | -3.09% |
| Sep, 2023 | $27.00 | $25.57 | $1.43 | 1,576,539.0 | -3.11% |
| Aug, 2023 | $27.50 | $25.94 | $1.56 | 2,650,615.0 | -3.51% |
| Jul, 2023 | $27.78 | $25.91 | $1.87 | 1,901,423.0 | +3.13% |
| Jun, 2023 | $27.23 | $26.05 | $1.18 | 1,987,479.0 | +3.19% |
| May, 2023 | $27.30 | $25.82 | $1.48 | 1,837,641.0 | -4.24% |
| Apr, 2023 | $27.28 | $26.41 | $0.8667 | 2,757,302.0 | +2.42% |
| Mar, 2023 | $26.54 | $24.55 | $1.99 | 3,928,786.0 | +2.24% |
| Feb, 2023 | $27.03 | $25.66 | $1.37 | 2,745,127.0 | -2.89% |
| Jan, 2023 | $26.73 | $24.61 | $2.12 | 3,752,067.0 | +8.45% |
Ishares International Equity Factor Etf Stock (INTF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $25.57 | $24.29 | $1.29 | 4,598,254.0 | -1.99% |
| Nov, 2022 | $25.19 | $21.76 | $3.43 | 4,201,151.0 | +12.91% |
| Oct, 2022 | $22.57 | $20.47 | $2.10 | 7,848,359.0 | +6.16% |
| Sep, 2022 | $23.88 | $20.76 | $3.12 | 7,931,236.0 | -9.66% |
| Aug, 2022 | $25.02 | $23.16 | $1.86 | 4,729,687.0 | -5.89% |
| Jul, 2022 | $24.68 | $22.37 | $2.31 | 5,097,964.0 | +4.67% |
| Jun, 2022 | $26.69 | $23.10 | $3.59 | 7,258,518.0 | -11.07% |
| May, 2022 | $26.61 | $24.66 | $1.95 | 6,531,128.0 | +1.89% |
| Apr, 2022 | $28.00 | $25.65 | $2.35 | 2,859,482.0 | -6.14% |
| Mar, 2022 | $28.35 | $25.37 | $2.98 | 2,858,725.0 | +0.99% |
| Feb, 2022 | $28.87 | $26.46 | $2.41 | 2,204,589.0 | -1.76% |
| Jan, 2022 | $29.55 | $27.07 | $2.48 | 3,068,412.0 | -3.23% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):